Global E Online Ltd (GLBE)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.74 | 4.55906821963 | 60.1 | 63.25 | 59.27 | 1400806 | 61.90682134 | CS |
| 4 | 6.23 | 11.0051227698 | 56.61 | 63.25 | 55.44 | 1319274 | 59.90570006 | CS |
| 12 | 12.65 | 25.204223949 | 50.19 | 63.25 | 49.27 | 1276283 | 55.92711414 | CS |
| 26 | 32.15 | 104.757249919 | 30.69 | 63.25 | 30.16 | 1147430 | 46.92017873 | CS |
| 52 | 22.1 | 54.2464408444 | 40.74 | 63.25 | 28.11 | 1195864 | 39.85555578 | CS |
| 156 | 23.92 | 61.4594039054 | 38.92 | 63.25 | 15.63 | 1341394 | 33.31591307 | CS |
| 260 | 38.59 | 159.134020619 | 24.25 | 83.77 | 15.63 | 1349122 | 38.0159153 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 62.84 | 0.1 | 0.16 | 62.84 | 63.24 | 61.35 | 1121107 |
| 1739489700 | 62.74 | 1.08 | 1.75 | 61.92 | 63.25 | 61.91 | 1358778 |
| 1739403300 | 61.66 | -0.92 | -1.47 | 61.7 | 62.46 | 61.25 | 1304352 |
| 1739316900 | 62.58 | 0.76 | 1.23 | 61.15 | 62.96 | 61.1274 | 1607002 |
| 1739230500 | 61.82 | 2.33 | 3.92 | 60 | 62.85 | 60 | 2035275 |
| 1738971300 | 59.49 | -0.37 | -0.62 | 59.53 | 61 | 59.27 | 744998 |
| 1738884900 | 59.86 | -0.51 | -0.84 | 60.46 | 60.49 | 59.32 | 631403 |
| 1738798500 | 60.37 | 1.64 | 2.79 | 58.67 | 60.38 | 58.385 | 1020171 |
| 1738712100 | 58.73 | 0.18 | 0.31 | 58.92 | 59.48 | 58.38 | 1209632 |
| 1738625700 | 58.55 | -1.34 | -2.24 | 58.15 | 58.87 | 57 | 2267454 |
| 1738366500 | 59.89 | -0.75 | -1.24 | 61.19 | 61.3 | 59.38 | 1563244 |
| 1738280100 | 60.64 | 0.14 | 0.23 | 60.81 | 61.51 | 60.38 | 1105282 |
| 1738193700 | 60.5 | 0.3 | 0.50 | 60.11 | 61.2399 | 59.8 | 1557228 |
| 1738107300 | 60.2 | 2.17 | 3.74 | 58.2 | 60.91 | 58.2 | 3050233 |
| 1738020900 | 58.03 | 1.25 | 2.20 | 55.56 | 58.2151 | 55.56 | 1438021 |
| 1737761700 | 56.78 | -0.09 | -0.16 | 56.63 | 57.122 | 56.44 | 716407 |
| 1737675300 | 56.87 | 0 | 0.00 | 56.87 | 56.87 | 56.87 | 0 |
| 1737588900 | 56.87 | -0.29 | -0.51 | 57.75 | 57.85 | 56.55 | 976628 |
| 1737502500 | 57.16 | 1.06 | 1.89 | 56.55 | 57.23 | 55.44 | 667638 |
| 1737156900 | 56.1 | 0.18 | 0.32 | 56.61 | 56.61 | 55.59 | 866963 |
| 1737070500 | 55.92 | 0.1 | 0.18 | 55.95 | 56.93 | 55.46 | 1259414 |
| 1736984100 | 55.82 | 1.29 | 2.37 | 56 | 57.63 | 55.2 | 1319200 |
| 1736897700 | 54.53 | 1.44 | 2.71 | 53.99 | 55.47 | 53.92 | 1174312 |
| 1736811300 | 53.09 | -0.33 | -0.62 | 52.91 | 53.47 | 51.67 | 1378644 |
| 1736552100 | 53.42 | 0.64 | 1.21 | 52.2 | 53.57 | 51.98 | 1394830 |
| 1736379300 | 52.78 | 0.23 | 0.44 | 52.51 | 52.925 | 51.88 | 1171954 |
| 1736292900 | 52.55 | -1.57 | -2.90 | 54.18 | 54.5 | 52.28 | 691930 |
| 1736206500 | 54.12 | -0.86 | -1.56 | 55.5 | 56.084 | 53.29 | 1145975 |
| 1735947300 | 54.98 | 1.23 | 2.29 | 54.19 | 55.3 | 54.12 | 1194907 |
| 1735860900 | 53.75 | -0.78 | -1.43 | 54.93 | 55.24 | 53.08 | 974004 |
| 1735688100 | 54.53 | 0.01 | 0.02 | 54.75 | 54.78 | 54 | 409158 |
| 1735601700 | 54.52 | -0.49 | -0.89 | 54.4 | 54.76 | 53.63 | 533061 |
| 1735342500 | 55.01 | -0.71 | -1.27 | 55.32 | 55.325 | 54 | 567537 |
| 1735256100 | 55.72 | 0.57 | 1.03 | 55.33 | 56.06 | 55.11 | 691041 |
| 1735077840 | 55.15 | 0.51 | 0.93 | 55.18 | 55.2 | 54.61 | 439659 |
| 1734996900 | 54.64 | -0.14 | -0.26 | 54.82 | 55.329 | 54.08 | 683765 |
| 1734737700 | 54.78 | 1.26 | 2.35 | 53.24 | 54.88 | 52.82 | 1648679 |
| 1734651300 | 53.52 | -1.1 | -2.01 | 54.61 | 55.51 | 53.02 | 1485559 |
| 1734564900 | 54.62 | -2.2 | -3.87 | 56.84 | 56.96 | 54.36 | 937108 |
| 1734478500 | 56.82 | -0.25 | -0.44 | 57.1 | 57.85 | 56.27 | 1847699 |
| 1734392100 | 57.07 | 0.61 | 1.08 | 56.99 | 57.67 | 56.4049 | 1598243 |
| 1734132900 | 56.46 | 0.88 | 1.58 | 55.49 | 56.615 | 55.215 | 1753093 |
| 1734046500 | 55.58 | 0.1 | 0.18 | 54.68 | 55.935 | 54.67 | 1108341 |
| 1733960100 | 55.48 | 1.96 | 3.66 | 53.88 | 55.48 | 53.53 | 1332239 |
| 1733873700 | 53.52 | -0.4 | -0.74 | 53.89 | 54.85 | 52.93 | 1007593 |
| 1733787300 | 53.92 | -0.29 | -0.53 | 54.4 | 54.55 | 53.2 | 1238060 |
| 1733528100 | 54.21 | 1.03 | 1.94 | 53.51 | 54.24 | 53.22 | 834508 |
| 1733441700 | 53.18 | -0.17 | -0.32 | 53.5 | 53.99 | 53.12 | 828759 |
| 1733355300 | 53.35 | 0.9 | 1.72 | 53.04 | 53.5 | 52.65 | 1544669 |
| 1733268900 | 52.45 | 0.1 | 0.19 | 52.38 | 53.045 | 52.115 | 1840613 |
| 1733182500 | 52.35 | 0.07 | 0.13 | 52.2 | 52.855 | 51.725 | 1506730 |
| 1732917840 | 52.28 | 0.42 | 0.81 | 52.11 | 52.75 | 52.03 | 851923 |
| 1732750500 | 51.86 | 0.2 | 0.39 | 51.64 | 52 | 50.8 | 1020083 |
| 1732664100 | 51.66 | -0.36 | -0.69 | 51.5 | 52.5736 | 51.3614 | 1401093 |
| 1732577700 | 52.02 | 2.19 | 4.39 | 50 | 52.37 | 49.765 | 4560006 |
| 1732318500 | 49.83 | -0.06 | -0.12 | 49.75 | 50.33 | 49.27 | 2114741 |
| 1732232100 | 49.89 | 2.03 | 4.24 | 48.5 | 50.7 | 47.85 | 4083356 |
| 1732145700 | 47.86 | 5.12 | 11.98 | 48 | 52.265 | 46.57 | 5684518 |
| 1732059300 | 42.74 | 1.92 | 4.70 | 40.65 | 42.95 | 40.51 | 1992057 |
| 1731972900 | 40.82 | 0.52 | 1.29 | 40.06 | 40.86 | 39.89 | 769186 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
